First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3,848.00 | 3,848.00 | 3,721.00 | 3,721.00 | 3,721.00 | 272 |
| 2024-11-19 | 3,820.00 | 3,821.00 | 3,800.00 | 3,801.50 | 3,801.50 | 263 |
| 2024-11-15 | 4,030.00 | 4,137.20 | 3,926.89 | 3,930.00 | 3,930.00 | 1,049 |
| 2024-11-14 | 3,705.43 | 3,980.00 | 3,705.43 | 3,977.00 | 3,977.00 | 552 |
| 2024-11-13 | 3,800.00 | 3,800.00 | 3,705.43 | 3,705.43 | 3,705.43 | 62 |
| 2024-11-12 | 3,770.00 | 3,777.90 | 3,745.00 | 3,777.90 | 3,777.90 | 250 |
| 2024-11-11 | 4,000.00 | 4,000.00 | 3,910.00 | 3,925.00 | 3,925.00 | 282 |
| 2024-11-08 | 3,893.00 | 3,911.99 | 3,801.00 | 3,911.99 | 3,911.99 | 246 |
| 2024-11-07 | 3,810.00 | 3,926.00 | 3,810.00 | 3,924.00 | 3,924.00 | 216 |
| 2024-11-06 | 3,760.00 | 3,984.00 | 3,600.00 | 3,850.00 | 3,850.00 | 2,598 |
| 2024-11-05 | 4,212.97 | 4,290.00 | 4,212.97 | 4,290.00 | 4,290.00 | 1,375 |
| 2024-11-04 | 4,262.00 | 4,380.00 | 4,262.00 | 4,358.00 | 4,358.00 | 1,598 |
| 2024-11-01 | 4,090.00 | 4,159.00 | 4,020.68 | 4,159.00 | 4,159.00 | 1,493 |
| 2024-10-31 | 3,879.61 | 3,970.00 | 3,879.61 | 3,934.70 | 3,934.70 | 341 |
| 2024-10-30 | 3,780.00 | 4,044.00 | 3,759.99 | 4,020.00 | 4,020.00 | 1,044 |
| 2024-10-29 | 4,178.00 | 4,178.00 | 4,010.88 | 4,017.82 | 4,017.82 | 1,443 |
| 2024-10-28 | 4,064.87 | 4,109.99 | 4,064.86 | 4,100.98 | 4,100.98 | 1,104 |
| 2024-10-25 | 3,960.00 | 3,960.01 | 3,954.99 | 3,956.58 | 3,956.58 | 238 |
| 2024-10-24 | 3,854.64 | 3,886.00 | 3,852.00 | 3,881.00 | 3,881.00 | 444 |
| 2024-10-23 | 3,890.01 | 3,890.01 | 3,800.00 | 3,813.91 | 3,813.91 | 2,196 |
| 2024-10-22 | 3,978.00 | 4,054.99 | 3,974.20 | 4,054.99 | 4,054.99 | 3,396 |
| 2024-10-21 | 3,930.00 | 3,930.00 | 3,895.00 | 3,901.43 | 3,901.43 | 989 |
| 2024-10-18 | 4,000.00 | 4,099.99 | 3,985.00 | 3,990.38 | 3,990.38 | 1,062 |
| 2024-10-17 | 4,097.22 | 4,144.62 | 4,097.22 | 4,097.22 | 4,097.22 | 1,923 |
| 2024-10-16 | 4,023.00 | 4,100.00 | 4,020.00 | 4,097.22 | 4,097.22 | 1,581 |
| 2024-10-15 | 4,030.00 | 4,107.58 | 3,983.00 | 3,985.36 | 3,985.36 | 1,263 |
| 2024-10-14 | 4,060.00 | 4,080.00 | 4,060.00 | 4,070.00 | 4,070.00 | 264 |
| 2024-10-11 | 4,130.00 | 4,150.00 | 4,052.01 | 4,052.01 | 4,052.01 | 1,966 |
| 2024-10-10 | 4,047.50 | 4,080.00 | 3,977.20 | 3,993.40 | 3,993.40 | 2,647 |
| 2024-10-09 | 4,390.00 | 4,430.00 | 4,390.00 | 4,430.00 | 4,430.00 | 168 |
| 2024-10-08 | 4,380.00 | 4,380.00 | 4,350.00 | 4,356.97 | 4,356.97 | 2,131 |
| 2024-10-07 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 33 |
| 2024-10-04 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 5 |
| 2024-10-03 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0 |
| 2024-10-02 | 4,649.39 | 4,649.39 | 4,590.00 | 4,590.00 | 4,590.00 | 33 |
| 2024-09-30 | 5,010.00 | 5,010.00 | 4,860.00 | 4,886.60 | 4,886.60 | 139 |
| 2024-09-27 | 5,200.00 | 5,200.00 | 5,025.01 | 5,038.00 | 5,038.00 | 736 |
| 2024-09-26 | 4,950.00 | 5,129.99 | 4,880.00 | 5,010.00 | 5,010.00 | 769 |
| 2024-09-25 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 182 |
| 2024-09-24 | 4,770.00 | 4,783.00 | 4,644.01 | 4,644.01 | 4,644.01 | 176 |
| 2024-09-23 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | 4,643.00 | 0 |
| 2024-09-20 | 4,620.00 | 4,643.00 | 4,620.00 | 4,643.00 | 4,643.00 | 78 |
| 2024-09-19 | 4,649.00 | 4,735.00 | 4,649.00 | 4,652.01 | 4,652.01 | 66 |
| 2024-09-18 | 4,700.00 | 4,700.00 | 4,676.50 | 4,676.50 | 4,676.50 | 36 |
| 2024-09-17 | 4,610.00 | 4,646.25 | 4,512.60 | 4,575.00 | 4,575.00 | 148 |
| 2024-09-13 | 4,518.00 | 4,518.00 | 4,518.00 | 4,518.00 | 4,518.00 | 6 |
| 2024-09-12 | 4,690.00 | 4,787.99 | 4,599.00 | 4,621.00 | 4,621.00 | 199 |
| 2024-09-11 | 4,453.00 | 4,602.70 | 4,453.00 | 4,590.00 | 4,590.00 | 357 |
| 2024-09-10 | 4,170.36 | 4,170.36 | 4,170.36 | 4,170.36 | 4,170.36 | 18 |
| 2024-09-09 | 4,155.69 | 4,155.69 | 4,155.69 | 4,155.69 | 4,155.69 | 11 |
| 2024-09-06 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0 |
| 2024-09-05 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 1,015 |
| 2024-09-04 | 4,266.00 | 4,335.00 | 4,266.00 | 4,290.00 | 4,290.00 | 661 |
| 2024-09-03 | 4,235.00 | 4,235.00 | 4,215.00 | 4,215.00 | 4,215.00 | 84 |
| 2024-09-02 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0 |
| 2024-08-30 | 4,404.00 | 4,445.00 | 4,404.00 | 4,445.00 | 4,445.00 | 112 |
| 2024-08-29 | 4,494.00 | 4,494.00 | 4,442.00 | 4,442.00 | 4,442.00 | 645 |
| 2024-08-28 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 18 |
| 2024-08-27 | 4,473.00 | 4,598.00 | 4,473.00 | 4,598.00 | 4,598.00 | 120 |
| 2024-08-26 | 4,672.00 | 4,672.00 | 4,562.94 | 4,562.94 | 4,562.94 | 84 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.